FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
242.13
+5.62 (2.38%)
Jul 25, 2025, 1:15 PM - Market open

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025238.20241.10237.54241.36-2.05%612,524
Jul 24, 2025237.50239.39236.32236.51236.51-0.58%2,079,819
Jul 23, 2025233.20239.72231.48237.90237.902.68%2,255,100
Jul 22, 2025226.53232.15226.23231.70231.702.64%1,833,600
Jul 21, 2025227.38228.68225.67225.73225.73-0.39%1,149,808
Jul 18, 2025229.40229.73224.73226.62226.62-0.77%1,776,872
Jul 17, 2025229.00230.20226.40228.37228.37-0.17%1,328,928
Jul 16, 2025231.60232.71226.72228.75228.75-0.83%1,906,491
Jul 15, 2025233.99234.77230.66230.66230.66-1.42%1,720,309
Jul 14, 2025235.22235.60231.64233.98233.98-0.88%1,433,186
Jul 11, 2025237.13237.52234.57236.06236.06-1.12%1,667,418
Jul 10, 2025236.88240.36236.62238.73238.730.94%1,940,500
Jul 9, 2025238.88239.21236.16236.51236.51-0.92%1,938,385
Jul 8, 2025235.83239.90235.00238.71238.711.54%1,960,342
Jul 7, 2025240.50242.30234.50235.09235.09-2.55%2,609,727
Jul 3, 2025243.75245.76240.12241.23241.230.87%2,410,389
Jul 2, 2025235.59239.48234.50239.14239.142.05%2,495,809
Jul 1, 2025226.40237.30226.20234.33234.333.09%2,720,962
Jun 30, 2025228.75230.66227.07227.31227.31-0.70%2,599,821
Jun 27, 2025222.67229.43222.19228.91228.913.55%4,052,904
Jun 26, 2025223.92226.32219.80221.07221.07-0.42%4,787,145
Jun 25, 2025218.58225.97216.16222.00222.00-3.27%8,103,708
Jun 24, 2025232.40232.69228.53229.51229.510.12%4,670,573
Jun 23, 2025223.80229.29223.74229.23229.231.41%2,044,954
Jun 20, 2025225.44227.00224.19226.04224.621.23%2,248,442
Jun 18, 2025222.49226.00222.29223.30221.900.35%1,518,172
Jun 17, 2025225.12226.54221.68222.53221.13-1.87%1,779,237
Jun 16, 2025225.93228.72225.30226.77225.351.07%1,902,606
Jun 13, 2025222.10224.93222.10224.38222.97-0.28%1,888,412
Jun 12, 2025223.98225.82222.29225.00223.590.45%1,860,749
Jun 11, 2025228.88229.86223.23224.00222.59-1.74%1,927,149
Jun 10, 2025223.70228.23223.38227.96226.532.60%2,034,255
Jun 9, 2025221.72223.78220.55222.18220.781.17%2,146,383
Jun 6, 2025219.45221.00219.12219.61218.231.33%1,684,260
Jun 5, 2025218.66218.85216.11216.73215.37-0.99%1,961,375
Jun 4, 2025221.07221.40218.77218.89217.51-0.40%1,437,109
Jun 3, 2025216.63220.46215.21219.78218.400.87%2,352,291
Jun 2, 2025217.58218.42214.82217.89216.52-0.10%1,374,354
May 30, 2025219.47219.47215.93218.10216.73-0.98%2,339,144
May 29, 2025217.87221.00217.40220.26218.881.43%1,461,856
May 28, 2025219.77219.77216.50217.15215.79-1.19%1,247,351
May 27, 2025218.04221.42217.75219.76218.381.45%1,917,196
May 23, 2025214.42218.03214.35216.61215.25-1.01%1,496,306
May 22, 2025216.85220.20215.71218.81217.440.92%1,512,854
May 21, 2025219.72220.38216.29216.81215.45-1.96%1,684,407
May 20, 2025223.10224.67220.01221.14219.75-2.20%2,437,826
May 19, 2025225.80227.10224.81226.12224.70-1.48%1,852,487
May 16, 2025231.51232.49226.65229.51228.07-0.69%2,271,986
May 15, 2025232.15234.00230.77231.11229.66-0.30%2,624,906
May 14, 2025231.29232.25229.14231.80230.340.28%2,238,959